Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-06	T	CFW	5.16	5.22	5.12	5.21	0.08	74,315	358	5.16	5.22	50,463	3,000	3,945	100	2,680	2,900	200			5,715		5,200	22
2026-02-05	T	CFW	5.19	5.24	5.09	5.13	0.07	219,870	894	5.08	5.17	179,986	6,348	1,700	8,100	4,240	8,900	1,300			3,376		5,400
2026-02-04	T	CFW	5.05	5.21	4.90	5.06	-0.09	824,827	845	4.97	5.09	132,425	10,602	5,300	646,752	4,800	8,600	1,600			8,009		5,100	31
2026-02-03	T	CFW	5.02	5.22	5.01	5.15	0.10	3,294,263	874	5.05	5.24	3,254,219	6,048	2,800	1,100	6,040	7,400	905			10,569		4,300	4
2026-02-02	T	CFW	4.91	5.09	4.91	5.05	0.06	89,072	304	4.95	5.08	73,223	101	529	3,100	900	2,600	700			3,997		3,700
2026-01-30	T	CFW	4.95	5.07	4.87	4.99	0.04	211,013	787	4.91	5.06	119,995	12,902	1,545	6,800	2,208	24,100	4,600			10,907		8,000	13
2026-01-29	T	CFW	5.01	5.08	4.95	4.95	-0.08	157,730	332	4.95	5.04	69,527	7,754	1,251	2,800	60	200	100			72,788		3,200	50
2026-01-28	T	CFW	4.95	5.04	4.95	5.03	0.01	250,041	586	4.95	5.09	130,333	28,618	700	5,400	769	6,662	1,900			57,959		12,700
2026-01-27	T	CFW	5.02	5.05	4.97	5.02	0.01	36,448	162	5.00	5.05	22,904	102	300	2,500						1,932		1,700	10
2026-01-26	T	CFW	5.11	5.21	5.00	5.01	-0.16	81,800	209	5.00	5.06	67,508	979	1,600	3,900	1,114	1,900				2,598		1,900
2026-01-23	T	CFW	5.13	5.20	5.11	5.17	0.07	84,888	183	5.13	5.23	64,805	600	780	900	2,470	900	1,400			4,415		3,100
2026-01-22	T	CFW	5.10	5.15	5.05	5.10	0.09	185,269	312	5.06	5.15	125,185	4,500	353	1,800	300	500	1,200			4,258		6,700	161
2026-01-21	T	CFW	5.00	5.10	4.95	5.01	0.01	94,725	379	4.97	5.03	58,331	4,000	807	100	2,240	4,700	100			15,427		5,500
2026-01-20	T	CFW	5.00	5.00	4.93	5.00	0.04	64,592	226	4.93	5.00	43,344	7,300	600	700	800	900	2,490			7,028		1,000	80
2026-01-19	T	CFW	4.97	5.00	4.90	4.96	0.01	820,341	383	4.93	5.00	299,566	3,806	2,501		2,900	444,270	200			51,617		4,800
2026-01-16	T	CFW	4.92	4.97	4.90	4.95	0.01	202,969	293	4.91	4.97	185,031	2,500	1,200	700	1,322	1,999	3,268			3,940		2,500
2026-01-15	T	CFW	5.05	5.18	4.91	4.94	-0.11	1,098,437	671	4.91	5.00	439,002	29,600	11,559	1,200	1,693	213,700	16,000		199,000	168,847		13,500	86
2026-01-14	T	CFW	4.64	5.22	4.64	5.05	0.41	1,427,463	1,187	5.00	5.11	767,366	57,505	10,802	400	3,434	516,600	334			23,067		23,900	243
2026-01-13	T	CFW	4.36	4.70	4.36	4.64	0.22	203,870	747	4.52	4.69	114,908	8,361	4,604		5,844	41,100	1,000			14,880		4,600	50
2026-01-12	T	CFW	4.10	4.43	4.10	4.42	0.26	197,462	890	4.35	4.47	115,449	28,000	7,100		4,194	7,600	3,000			14,225		6,900	105
2026-01-09	T	CFW	4.15	4.20	4.03	4.16	0.07	21,822	84	4.11	4.20	5,209	601		1,400	212	200				6,859		1,100
2026-01-08	T	CFW	4.02	4.22	4.02	4.09	0.06	84,234	450	4.08	4.15	47,601	900	3,000	2,500	608	2,800	2,100			12,614		8,400	143
2026-01-07	T	CFW	4.13	4.20	4.02	4.03	-0.10	169,407	418	4.00	4.11	117,015	1,600	3,600	27,666	1,700	2,000	900			4,525		9,600
2026-01-06	T	CFW	4.06	4.27	4.06	4.13	0.07	3,906,619	278	4.10	4.19	82,710	2,800	4,300	3,285,408	1,068	1,000	200		300,000	203,107		4,700	26
2026-01-05	T	CFW	4.18	4.33	4.03	4.06	-0.09	1,970,104	483	4.00	4.18	148,518	6,368	3,700	2,200	716	1,800			1,657,100	131,941		4,500	27
2026-01-02	T	CFW	4.16	4.16	4.10	4.15	-0.02	151,417	270	4.10	4.16	126,878	2,500	907	7,100	803	1,000	1,600			4,162		1,000	4
2025-12-31	T	CFW	4.17	4.49	4.00	4.17	-0.01	108,639	486	4.15	4.24	61,972	6,200	12,900	1,500	3,940	1,700	5,400			6,221		6,100	13
2025-12-30	T	CFW	4.12	4.24	4.08	4.18	0.06	81,932	275	4.11	4.21	52,582	3,900	983	2,900	3,400	2,600				10,153		3,900
2025-12-29	T	CFW	4.10	4.19	4.03	4.12	-0.03	105,222	496	4.05	4.17	61,891	3,700	2,829	1,600	2,550	3,700	1,600			13,026		9,500	126
2025-12-24	T	CFW	4.03	4.15	3.97	4.13	-0.01	82,051	260	4.10	4.15	58,602	5,600	1,616	1,500	867	300				5,588		7,500	44
2025-12-23	T	CFW	3.60	4.28	3.58	4.14	0.62	301,353	928	4.05	4.16	207,555	14,100	8,705	400	5,697	7,800	2,400			31,195		16,700	113
2025-12-22	T	CFW	3.48	3.59	3.47	3.52	0.03	61,752	319	3.46	3.57	28,181	7,503	2,347	1,200	5,443	1,700	1,100			7,336		6,000	1
2025-12-19	T	CFW	3.40	3.50	3.37	3.49	0.07	226,075	373	3.41	3.49	131,269	2,200	4,370		317	1,700	2,100			49,445		5,100
2025-12-18	T	CFW	3.48	3.53	3.41	3.42	-0.01	68,755	187	3.37	3.50	25,989	3,670	906		620	3,400			22,600	7,459		3,700	55
2025-12-17	T	CFW	3.38	3.51	3.37	3.43	0.01	78,284	391	3.35	3.55	43,031	9,797	1,200	800	2,770	4,400	1,400			5,722		6,900
2025-12-16	T	CFW	3.27	3.57	3.27	3.42	0.14	100,026	418	3.30	3.58	43,635	17,955	6,700	600	1,526	2,200	2,100			8,631		12,000	75
2025-12-15	T	CFW	3.24	3.28	3.24	3.28	0.02	319,065	541	3.20	3.29	135,973	18,001	700	2,200	810	2,100	5,300			87,920		4,100
2025-12-12	T	CFW	3.25	3.30	3.25	3.26	-0.05	18,037	65	3.25	3.28	9,002	1,500	797		154		200			3,033		3,100	131
2025-12-11	T	CFW	3.28	3.32	3.25	3.31	0.05	83,843	218	3.25	3.34	39,869	27,000	600	3,500	3,150		1,200			566		7,700	10
2025-12-10	T	CFW	3.25	3.28	3.23	3.26	0.02	21,019	82	3.25	3.32	8,455	1,400	100	1,300	2,600	600	2,200			664		3,600
2025-12-09	T	CFW	3.29	3.29	3.21	3.24	-0.04	52,651	196	3.22	3.28	27,325	2,600	2,759	2,000	610	3,800	600			6,668		5,600
2025-12-08	T	CFW	3.41	3.41	3.28	3.28	-0.13	45,122	162	3.27	3.30	24,811	5,166	1,403		300	800	100			8,240		3,800
2025-12-05	T	CFW	3.31	3.45	3.31	3.41	0.07	159,252	664	3.38	3.42	87,095	6,100	5,500	1,100	704	9,100	300			40,523		6,900	45
2025-12-04	T	CFW	3.36	3.41	3.34	3.34	0.03	31,624	108	3.32	3.37	22,355	2,301	1,315	500	155	1,100				377		2,800	11
2025-12-03	T	CFW	3.40	3.40	3.25	3.31	-0.09	36,634	185	3.27	3.39	20,142	1,800	1,700	500	1,901	1,100				3,223		5,000	198
2025-12-02	T	CFW	3.52	3.52	3.40	3.40	-0.11	35,724	127	3.36	3.46	27,650	2,200	100	4,000	230	200	100			954		200
2025-12-01	T	CFW	3.54	3.54	3.46	3.51	-0.01	56,666	202	3.49	3.54	43,440	1,602	300	1,400	203	400	500			4,161		3,800	7
2025-11-28	T	CFW	3.45	3.55	3.40	3.52	0.07	84,979	271	3.46	3.54	63,122	1,300	3,900	300	889	2,300	700			5,714		5,300	83
2025-11-27	T	CFW	3.48	3.50	3.44	3.45	-0.03	67,123	90	3.43	3.45	60,185	1,100		3,200	485					126		1,500
2025-11-26	T	CFW	3.50	3.52	3.48	3.48	0.02	38,827	145	3.48	3.49	29,726	744	2,500	700	430	700				2,343		300
2025-11-25	T	CFW	3.44	3.50	3.40	3.46	-0.02	47,318	173	3.44	3.50	32,207	1,403	600	1,500	131	3,100	700			3,164		3,200	72
2025-11-24	T	CFW	3.35	3.49	3.35	3.48	0.15	64,460	305	3.45	3.50	35,580	1,800	1,030	2,300	5,400	1,700	300			10,273		5,200
2025-11-21	T	CFW	3.15	3.49	3.15	3.33	0.16	249,877	611	3.25	3.33	130,940	4,500	3,980	1,300	7,956	51,900	2,400			12,391		27,000	21
2025-11-20	T	CFW	3.15	3.17	3.09	3.17	0.06	944,023	255	3.08	3.19	904,394	4,503	3,700	900	200	15,700	5,400			2,285		6,400	54
2025-11-19	T	CFW	3.12	3.20	3.11	3.11	-0.01	78,227	289	3.06	3.15	36,446	5,910	4,900	1,900	808	5,600	2,200			9,181		9,300
2025-11-18	T	CFW	3.11	3.21	3.10	3.12	-0.01	112,713	243	3.10	3.19	65,998	7,400	7,600		693	16,700	2,200			4,478		2,900	50
2025-11-17	T	CFW	3.15	3.23	3.02	3.13	0.01	173,392	447	3.06	3.23	126,529	5,600	10,387		1,075	3,200	1,310			6,796		8,800	94
2025-11-14	T	CFW	3.17	3.17	3.02	3.12	-0.09	112,992	305	3.12	3.15	78,758	1,800	3,800		8,100	9,400	400			3,107		5,000	1
2025-11-13	T	CFW	3.19	3.25	3.19	3.22	0.02	25,328	134	3.15	3.25	8,259	3,000	3,352		100	3,400				1,616		700	45
2025-11-12	T	CFW	3.16	3.22	3.14	3.20	0.06	46,614	231	3.20	3.22	24,400	3,200	3,800	700	2,762	1,400	800			1,438		2,100	1
2025-11-11	T	CFW	3.11	3.16	3.11	3.14	0.02	10,894	60	3.12	3.19	6,690	1,300	1,000	400	400	100				390			5
2025-11-10	T	CFW	3.13	3.15	3.12	3.12	-0.03	13,305	82	3.12	3.19	9,523		2,000			200				583		400	3